Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 9.487 12.14 9.364 11.32 107,178,896 +1.38(+13.88%)
Oct 26, 2012 8.793 9.940 9.940 9.940 724,033,792 +1.15(+13.12%)
Oct 25, 2012 8.579 8.809 8.557 8.787 33,045,808 +0.20(+2.32%)
Oct 24, 2012 8.265 8.714 8.200 8.588 100,059,776 -1.16(-11.88%)
Oct 23, 2012 9.614 9.879 9.437 9.746 63,032,988 +0.46(+4.99%)
Oct 19, 2012 9.599 9.643 9.180 9.283 22,892,462 -0.34(-3.53%)
Oct 18, 2012 9.784 9.977 9.564 9.623 26,796,852 -0.17(-1.69%)
Oct 17, 2012 9.430 9.831 9.377 9.789 26,463,072 +0.35(+3.74%)
Oct 16, 2012 9.271 9.459 9.109 9.436 29,301,970 +0.18(+1.99%)
Oct 15, 2012 9.307 9.311 9.057 9.251 20,745,074 +0.06(+0.66%)
Oct 12, 2012 9.400 9.514 9.109 9.191 20,731,164 -0.24(-2.50%)
Oct 11, 2012 9.557 9.586 9.319 9.426 22,010,366 +0.07(+0.73%)
Oct 10, 2012 9.404 9.704 9.304 9.357 38,740,800 -0.00(-0.04%)
Oct 09, 2012 9.843 9.926 9.343 9.361 82,138,144 -1.14(-10.87%)
Oct 08, 2012 10.20 10.60 10.02 10.50 92,275,008 +0.99(+10.46%)
Oct 05, 2012 9.580 9.743 9.303 9.509 59,169,696 -0.02(-0.17%)
Oct 04, 2012 8.950 9.610 8.944 9.524 91,502,664 +0.58(+6.54%)
Oct 03, 2012 8.341 8.950 8.321 8.940 75,912,760 +0.87(+10.84%)
Oct 02, 2012 8.064 8.184 7.900 8.066 21,559,552 +0.06(+0.73%)
Oct 01, 2012 7.800 8.086 7.763 8.007 30,754,666 +0.23(+2.96%)
Sep 28, 2012 7.863 7.973 7.746 7.777 15,941,155 -0.16(-2.00%)
Sep 27, 2012 7.980 8.014 7.737 7.936 21,350,238 +0.06(+0.76%)
Sep 26, 2012 7.713 7.990 7.579 7.876 36,625,392 +0.19(+2.47%)
Sep 25, 2012 8.107 8.137 7.671 7.686 41,858,156 -0.37(-4.59%)
Sep 24, 2012 8.123 8.263 8.041 8.056 23,660,874 -0.20(-2.42%)
Sep 21, 2012 8.490 8.531 8.201 8.256 30,075,940 -0.14(-1.62%)
Sep 20, 2012 8.060 8.399 8.057 8.391 37,214,496 +0.24(+2.98%)
Sep 19, 2012 8.106 8.271 7.957 8.149 35,347,920 +0.14(+1.75%)
Sep 18, 2012 8.184 8.331 7.974 8.009 30,298,056 -0.14(-1.68%)
Sep 17, 2012 8.426 8.429 8.110 8.146 36,273,488 -0.50(-5.78%)
Sep 14, 2012 8.357 8.774 8.329 8.646 33,074,382 +0.36(+4.34%)
Sep 13, 2012 8.124 8.311 8.013 8.286 24,490,254 +0.11(+1.38%)
Sep 12, 2012 8.214 8.361 8.080 8.173 22,096,822 +0.01(+0.09%)
Sep 11, 2012 7.986 8.196 7.871 8.166 33,038,444 +0.18(+2.22%)
Sep 10, 2012 8.049 8.147 7.944 7.989 24,892,054 -0.11(-1.31%)
Sep 07, 2012 8.097 8.257 7.979 8.094 29,623,320 +0.00(+0.02%)
Sep 06, 2012 7.944 8.113 7.737 8.093 37,295,132 +0.24(+3.07%)
Sep 05, 2012 7.943 7.954 7.761 7.851 38,564,840 -0.14(-1.73%)
Sep 04, 2012 8.286 8.286 7.590 7.990 87,416,248 -0.54(-6.35%)
Aug 31, 2012 8.759 8.790 8.441 8.531 29,574,138 -0.11(-1.26%)
Aug 30, 2012 9.023 9.054 8.596 8.640 18,678,820 -0.42(-4.67%)
Aug 29, 2012 9.007 9.121 8.936 9.063 15,659,839 +0.15(+1.68%)
Aug 27, 2012 9.046 9.139 8.894 8.913 18,046,496 -0.11(-1.22%)
Aug 24, 2012 9.013 9.114 8.836 9.023 26,165,558 -0.13(-1.39%)
Aug 23, 2012 9.431 9.491 9.083 9.150 32,580,484 -0.19(-2.06%)
Aug 22, 2012 9.303 9.486 9.257 9.343 18,029,270 -0.03(-0.30%)
Aug 21, 2012 9.306 9.521 9.236 9.371 23,351,922 +0.19(+2.12%)
Aug 20, 2012 9.091 9.336 8.880 9.177 26,655,348 +0.08(+0.86%)
Aug 17, 2012 9.269 9.360 9.073 9.099 22,418,912 -0.09(-0.96%)
Aug 16, 2012 9.066 9.227 8.971 9.187 17,630,598 +0.15(+1.66%)
Aug 15, 2012 8.861 9.097 8.831 9.037 30,821,138 +0.21(+2.43%)
Aug 14, 2012 8.660 9.014 8.568 8.823 48,116,032 +0.26(+3.09%)
Aug 13, 2012 8.746 8.750 8.357 8.559 33,324,822 +0.00(+0.02%)
Aug 10, 2012 8.237 8.651 8.129 8.557 35,055,816 +0.28(+3.44%)
Aug 09, 2012 8.227 8.350 8.179 8.273 16,492,272 +0.02(+0.19%)
Aug 08, 2012 8.224 8.413 8.167 8.257 18,193,944 -0.01(-0.17%)
Aug 07, 2012 8.136 8.495 8.079 8.271 30,769,416 +0.16(+1.95%)
Aug 06, 2012 7.791 8.167 7.730 8.113 28,526,168 +0.41(+5.34%)
Aug 03, 2012 7.837 7.926 7.544 7.701 37,302,104 +0.01(+0.07%)
Aug 02, 2012 7.754 7.956 7.613 7.696 23,945,144 -0.09(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.